|
 SABESP -ON - [Ticker: SBSP3.SA] |     | | Última Transacción | 28,490 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 28,850 | Mínimo | 28,370 | | Volumen | 668.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,420 x 0 - 30,430 x 0 | Yield | | | Cierre Anterior | 28,510 | PER | 0,00% | | Apertura | 28,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SBSP3.SA desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 115,50 | 218.000 | 116,00 | 113,00 | 115,00 | 00:00:00 | | 2001-11-06 | 123,00 | 223.200 | 124,00 | 117,00 | 119,50 | 00:00:00 | | 2001-11-07 | 127,00 | 154.800 | 130,00 | 122,99 | 123,50 | 00:00:00 | | 2001-11-08 | 121,10 | 104.400 | 131,00 | 121,10 | 130,00 | 00:00:00 | | 2001-11-09 | 120,50 | 123.500 | 124,12 | 119,00 | 120,00 | 00:00:00 | | 2001-11-12 | 117,11 | 43.200 | 120,00 | 116,10 | 120,00 | 00:00:00 | | 2001-11-13 | 119,70 | 108.800 | 124,00 | 119,70 | 121,00 | 00:00:00 | | 2001-11-14 | 123,99 | 77.000 | 124,00 | 119,70 | 124,00 | 00:00:00 | | 2001-11-15 | 123,99 | 0 | 123,99 | 123,99 | 123,99 | 00:00:00 | | 2001-11-16 | 131,50 | 132.800 | 133,64 | 125,00 | 128,00 | 00:00:00 | | 2001-11-19 | 131,35 | 180.200 | 136,00 | 130,00 | 133,00 | 00:00:00 | | 2001-11-20 | 132,10 | 80.000 | 133,00 | 129,55 | 133,00 | 00:00:00 | | 2001-11-21 | 130,00 | 38.800 | 131,00 | 126,00 | 129,50 | 00:00:00 | | 2001-11-22 | 130,00 | 26.000 | 131,50 | 129,00 | 131,00 | 00:00:00 | | 2001-11-23 | 136,00 | 197.200 | 136,00 | 131,61 | 133,00 | 00:00:00 | | 2001-11-26 | 134,80 | 487.200 | 144,00 | 134,80 | 141,50 | 00:00:00 | | 2001-11-27 | 136,25 | 120.600 | 141,00 | 133,50 | 138,00 | 00:00:00 | | 2001-11-28 | 131,70 | 70.900 | 136,00 | 131,00 | 134,01 | 00:00:00 | | 2001-11-29 | 131,00 | 69.600 | 131,51 | 129,11 | 130,50 | 00:00:00 | | 2001-11-30 | 132,50 | 14.800 | 132,50 | 129,00 | 129,00 | 00:00:00 | | 2001-12-03 | 134,50 | 64.200 | 135,00 | 132,50 | 132,50 | 00:00:00 | | 2001-12-04 | 133,00 | 207.200 | 138,00 | 132,00 | 135,00 | 00:00:00 | | 2001-12-05 | 133,95 | 114.700 | 134,10 | 132,50 | 133,50 | 00:00:00 | | 2001-12-06 | 132,50 | 207.800 | 133,70 | 131,50 | 133,70 | 00:00:00 | | 2001-12-07 | 129,50 | 182.000 | 133,00 | 129,00 | 133,00 | 00:00:00 | | 2001-12-10 | 130,90 | 99.100 | 131,00 | 129,99 | 130,99 | 00:00:00 | | 2001-12-11 | 131,30 | 209.800 | 131,30 | 129,50 | 130,50 | 00:00:00 | | 2001-12-12 | 130,50 | 273.500 | 134,00 | 130,01 | 133,50 | 00:00:00 | | 2001-12-13 | 129,40 | 357.100 | 135,00 | 129,40 | 130,50 | 00:00:00 | | 2001-12-14 | 127,00 | 34.500 | 133,00 | 127,00 | 133,00 | 00:00:00 | | 2001-12-17 | 130,21 | 193.400 | 134,00 | 130,10 | 132,00 | 00:00:00 | | 2001-12-18 | 133,50 | 308.800 | 134,00 | 131,90 | 132,00 | 00:00:00 | | 2001-12-19 | 135,00 | 255.600 | 136,90 | 133,50 | 135,51 | 00:00:00 | | 2001-12-20 | 132,63 | 109.300 | 135,90 | 132,10 | 133,00 | 00:00:00 | | 2001-12-21 | 136,98 | 224.800 | 137,49 | 131,50 | 133,00 | 00:00:00 | | 2001-12-24 | 136,98 | 0 | 136,98 | 136,98 | 136,98 | 00:00:00 | | 2001-12-25 | 136,98 | 0 | 136,98 | 136,98 | 136,98 | 00:00:00 | | 2001-12-26 | 134,50 | 103.300 | 137,49 | 134,50 | 137,49 | 00:00:00 | | 2001-12-27 | 134,50 | 251.000 | 137,00 | 133,80 | 135,01 | 00:00:00 | | 2001-12-28 | 132,00 | 117.600 | 136,00 | 132,00 | 135,99 | 00:00:00 | | 2001-12-31 | 132,00 | 0 | 132,00 | 132,00 | 132,00 | 00:00:00 | | 2002-01-01 | 132,00 | 0 | 132,00 | 132,00 | 132,00 | 00:00:00 | | 2002-01-02 | 132,00 | 191.400 | 133,99 | 131,98 | 132,00 | 00:00:00 | | 2002-01-03 | 135,70 | 456.600 | 137,00 | 134,00 | 134,00 | 00:00:00 | | 2002-01-04 | 139,00 | 293.600 | 139,00 | 135,00 | 135,00 | 00:00:00 | | 2002-01-07 | 136,99 | 121.400 | 139,99 | 136,50 | 137,50 | 00:00:00 | | 2002-01-08 | 133,20 | 190.800 | 136,00 | 133,01 | 135,00 | 00:00:00 | | 2002-01-09 | 133,01 | 162.000 | 135,01 | 132,40 | 133,50 | 00:00:00 | | 2002-01-10 | 130,40 | 110.300 | 133,00 | 130,00 | 133,00 | 00:00:00 | | 2002-01-11 | 128,97 | 109.200 | 132,50 | 127,31 | 130,00 | 00:00:00 | | 2002-01-14 | 124,00 | 42.600 | 128,97 | 123,00 | 128,97 | 00:00:00 | | 2002-01-15 | 122,11 | 182.100 | 128,00 | 121,20 | 127,50 | 00:00:00 | | 2002-01-16 | 126,49 | 71.600 | 127,50 | 122,00 | 122,00 | 00:00:00 | | 2002-01-17 | 128,65 | 145.300 | 133,00 | 126,00 | 129,00 | 00:00:00 | | 2002-01-18 | 133,60 | 329.600 | 135,00 | 130,00 | 130,01 | 00:00:00 | | 2002-01-21 | 136,40 | 98.700 | 137,99 | 135,00 | 135,00 | 00:00:00 | | 2002-01-22 | 135,99 | 103.100 | 140,00 | 134,00 | 139,00 | 00:00:00 | | 2002-01-23 | 137,00 | 80.400 | 139,00 | 134,99 | 137,00 | 00:00:00 | | 2002-01-24 | 134,81 | 43.600 | 137,50 | 134,81 | 137,00 | 00:00:00 | | 2002-01-25 | 134,81 | 0 | 134,81 | 134,81 | 134,81 | 00:00:00 | | 2002-01-28 | 129,70 | 148.000 | 134,81 | 129,70 | 134,81 | 00:00:00 | | 2002-01-29 | 123,00 | 251.600 | 134,50 | 123,00 | 134,50 | 00:00:00 | | 2002-01-30 | 128,00 | 82.100 | 129,00 | 122,51 | 125,00 | 00:00:00 | | 2002-01-31 | 136,00 | 310.900 | 138,90 | 133,10 | 137,00 | 00:00:00 | | 2002-02-01 | 140,00 | 351.200 | 141,00 | 135,30 | 136,99 | 00:00:00 | | 2002-02-04 | 139,10 | 177.600 | 140,00 | 137,00 | 140,00 | 00:00:00 | | 2002-02-05 | 141,00 | 128.500 | 145,00 | 137,70 | 140,00 | 00:00:00 | | 2002-02-06 | 141,40 | 351.500 | 144,00 | 138,20 | 141,00 | 00:00:00 | | 2002-02-07 | 140,00 | 136.400 | 140,50 | 138,60 | 140,00 | 00:00:00 | | 2002-02-08 | 123,61 | 421.100 | 125,50 | 122,69 | 122,69 | 00:00:00 | | 2002-02-11 | 123,61 | 0 | 123,61 | 123,61 | 123,61 | 00:00:00 | | 2002-02-12 | 123,61 | 0 | 123,61 | 123,61 | 123,61 | 00:00:00 | | 2002-02-13 | 124,70 | 173.700 | 125,50 | 120,16 | 124,00 | 00:00:00 | | 2002-02-14 | 122,39 | 188.400 | 124,91 | 122,01 | 124,90 | 00:00:00 | | 2002-02-15 | 122,10 | 55.700 | 123,50 | 120,71 | 123,50 | 00:00:00 | | 2002-02-18 | 122,00 | 33.700 | 122,99 | 121,00 | 121,01 | 00:00:00 | | 2002-02-19 | 121,00 | 118.700 | 127,00 | 121,00 | 127,00 | 00:00:00 | | 2002-02-20 | 124,34 | 101.000 | 124,59 | 121,50 | 124,59 | 00:00:00 | | 2002-02-21 | 126,00 | 102.800 | 126,90 | 124,99 | 125,49 | 00:00:00 | | 2002-02-22 | 127,00 | 163.200 | 129,94 | 125,99 | 126,00 | 00:00:00 | | 2002-02-25 | 130,20 | 233.200 | 131,89 | 130,00 | 130,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
